| A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
6 | Date | Open | High | Low | Close | Volume | Adj. Close | Returns | Intervals | Bin | Frequency | Range | Probabilities | Cumilative prob. | Average returns | |||||||||||
7 | 30/12/2019 | 3240.09 | 3240.92 | 3216.57 | 3221.29 | 3013290000 | 1379.85 | -0.005802322926 | -0.02 | -0.02 | 233 | Less than -2% | 3.08% | 3.08% | Average return | 0.03% | ||||||||||
8 | 27/12/2019 | 3247.23 | 3247.93 | 3234.37 | 3240.02 | 2428670000 | 1377.51 | -0.002220341659 | -0.015 | -0.015 | 234 | -2.0% to -1.5% | 3.10% | 6.18% | Positive return | 0.70% | ||||||||||
9 | 26/12/2019 | 3227.20 | 3240.08 | 3227.20 | 3239.91 | 2160680000 | 1394.53 | 0.003938386587 | -0.01 | -0.01 | 402 | -1.5% to -1.0% | 5.32% | 11.50% | Negative return | -0.73% | ||||||||||
10 | 24/12/2019 | 3225.45 | 3226.43 | 3220.51 | 3223.38 | 1296540000 | 1428.39 | -0.0006417920078 | -0.005 | -0.005 | 842 | -1.0% to -0.5% | 11.14% | 22.64% | ||||||||||||
11 | 23/12/2019 | 3226.05 | 3227.78 | 3222.30 | 3224.01 | 3060610000 | 1417.26 | -0.0006323643369 | 0 | 0 | 1815 | -0.5% to 0.0% | 24.01% | 46.65% | Type | Frequency | Frequency % | |||||||||
12 | 20/12/2019 | 3223.33 | 3225.65 | 3216.03 | 3221.22 | 6454270000 | 1414.2 | -0.000654635718 | 0.005 | 0.005 | 2084 | 0.0% to 0.5% | 27.57% | 74.23% | Positive | 4032 | 53.35% | |||||||||
13 | 19/12/2019 | 3192.32 | 3205.48 | 3192.32 | 3205.37 | 3720450000 | 1427.59 | 0.004087951309 | 0.01 | 0.01 | 1047 | 0.5% to 1.0% | 13.85% | 88.08% | Negative | 3519 | 46.56% | |||||||||
14 | 18/12/2019 | 3195.21 | 3198.48 | 3191.14 | 3191.14 | 4014080000 | 1412.16 | -0.001273802989 | 0.015 | 0.015 | 482 | 1.0% to 1.5% | 6.38% | 94.46% | Zero | 7 | 0.09% | |||||||||
15 | 17/12/2019 | 3195.40 | 3198.22 | 3191.03 | 3192.52 | 3837540000 | 1411.94 | -0.000901258712 | 0.02 | 0.02 | 209 | 1.5% to 2.0% | 2.77% | 97.22% | ||||||||||||
16 | 16/12/2019 | 3183.63 | 3197.71 | 3183.63 | 3191.45 | 4051790000 | 1412.97 | 0.002456337039 | 7558 | More | 210 | More than 2.0% | 2.78% | 100.00% | ||||||||||||
17 | 13/12/2019 | 3166.65 | 3182.68 | 3156.51 | 3168.80 | 3736870000 | 1408.75 | 0.0006789973842 | ||||||||||||||||||
18 | 12/12/2019 | 3141.23 | 3176.28 | 3138.47 | 3168.57 | 3990690000 | 1413.11 | 0.008703625069 | ||||||||||||||||||
19 | 11/12/2019 | 3135.75 | 3143.98 | 3133.21 | 3141.63 | 3252540000 | 1433.81 | 0.001875112174 | ||||||||||||||||||
20 | 10/12/2019 | 3135.36 | 3142.12 | 3126.09 | 3132.52 | 3343790000 | 1433.19 | -0.0009058248185 | ||||||||||||||||||
21 | 9/12/2019 | 3141.86 | 3148.87 | 3135.46 | 3135.96 | 3345990000 | 1457.34 | -0.001877914929 | ||||||||||||||||||
22 | 6/12/2019 | 3134.62 | 3150.60 | 3134.62 | 3145.91 | 3479480000 | 1460.91 | 0.003601646955 | ||||||||||||||||||
23 | 5/12/2019 | 3119.21 | 3119.45 | 3103.76 | 3117.43 | 3355750000 | 1454.92 | -0.0005706666182 | ||||||||||||||||||
24 | 4/12/2019 | 3103.50 | 3119.38 | 3102.53 | 3112.76 | 3695030000 | 1440.13 | 0.002983731271 | ||||||||||||||||||
25 | 3/12/2019 | 3087.41 | 3094.97 | 3070.33 | 3093.20 | 3653390000 | 1428.59 | 0.001875370995 | ||||||||||||||||||
26 | 2/12/2019 | 3143.85 | 3144.31 | 3110.78 | 3113.87 | 3268740000 | 1432.84 | -0.009536072034 | ||||||||||||||||||
27 | 29/11/2019 | 3147.18 | 3150.30 | 3139.34 | 3140.98 | 1743020000 | 1432.56 | -0.001970002394 | ||||||||||||||||||
28 | 27/11/2019 | 3145.49 | 3154.26 | 3143.41 | 3153.63 | 3033090000 | 1441.48 | 0.002587798094 | ||||||||||||||||||
29 | 26/11/2019 | 3134.85 | 3142.69 | 3131.00 | 3140.52 | 4595590000 | 1455.88 | 0.001808674043 | ||||||||||||||||||
30 | 25/11/2019 | 3117.44 | 3133.83 | 3117.44 | 3133.64 | 3511530000 | 1460.93 | 0.005196556247 | ||||||||||||||||||
31 | 22/11/2019 | 3111.41 | 3112.87 | 3099.26 | 3110.29 | 3226780000 | 1461.4 | -0.0003599246103 | ||||||||||||||||||
32 | 21/11/2019 | 3108.49 | 3110.11 | 3094.55 | 3103.54 | 3720560000 | 1450.99 | -0.001592397278 | ||||||||||||||||||
33 | 20/11/2019 | 3114.66 | 3118.97 | 3091.41 | 3108.46 | 4034890000 | 1445.75 | -0.001990570777 | ||||||||||||||||||
34 | 19/11/2019 | 3127.45 | 3127.64 | 3113.47 | 3120.18 | 3590070000 | 1444.49 | -0.002324583643 | Mean | 0.0003151078232 | ||||||||||||||||
35 | 18/11/2019 | 3117.91 | 3124.17 | 3112.06 | 3122.03 | 3436690000 | 1440.67 | 0.00132143555 | Standard Error | 0.0001219866039 | ||||||||||||||||
36 | 15/11/2019 | 3107.92 | 3120.46 | 3104.60 | 3120.46 | 3335650000 | 1447.15 | 0.004034865542 | Median | 0.000523542178 | ||||||||||||||||
37 | 14/11/2019 | 3090.75 | 3098.20 | 3083.26 | 3096.63 | 3276070000 | 1433.32 | 0.001902413007 | Mode | 0 | ||||||||||||||||
38 | 13/11/2019 | 3084.18 | 3098.06 | 3078.80 | 3094.04 | 3509280000 | 1441.59 | 0.003196994734 | Standard Deviation | 0.01060511994 | ||||||||||||||||
39 | 12/11/2019 | 3089.28 | 3102.61 | 3084.73 | 3091.84 | 3466010000 | 1456.89 | 0.0008286911436 | Sample Variance | 0.000112468569 | ||||||||||||||||
40 | 11/11/2019 | 3080.33 | 3088.33 | 3075.82 | 3087.01 | 3035530000 | 1460.15 | 0.002168576688 | Kurtosis | 8.592070601 | ||||||||||||||||
41 | 8/11/2019 | 3081.25 | 3093.09 | 3073.58 | 3093.08 | 3499150000 | 1460.26 | 0.003839376227 | Skewness | -0.1089928017 | ||||||||||||||||
42 | 7/11/2019 | 3087.02 | 3097.77 | 3080.23 | 3085.18 | 4144640000 | 1461.05 | -0.0005960725839 | Range | 0.1951210574 | ||||||||||||||||
43 | 6/11/2019 | 3075.10 | 3078.34 | 3065.89 | 3076.78 | 4458190000 | 1459.32 | 0.0005463012411 | Minimum | -0.08723099849 | ||||||||||||||||
44 | 5/11/2019 | 3080.80 | 3083.95 | 3072.15 | 3074.62 | 4486130000 | 1461.19 | -0.002005950371 | Maximum | 0.1078900589 | ||||||||||||||||
45 | 4/11/2019 | 3078.96 | 3085.20 | 3074.87 | 3078.27 | 4146850000 | 1465.77 | -0.0002240824852 | Sum | 2.381584928 | ||||||||||||||||
46 | 1/11/2019 | 3050.72 | 3066.95 | 3050.72 | 3066.91 | 3930200000 | 1459.99 | 0.005306924645 | Count | 7558 | ||||||||||||||||
47 | 31/10/2019 | 3046.90 | 3046.90 | 3023.19 | 3037.56 | 4139280000 | 1436.56 | -0.003065359316 | Sum | 2.381584928 | ||||||||||||||||
48 | 30/10/2019 | 3039.74 | 3050.10 | 3025.96 | 3046.77 | 3776030000 | 1433.56 | 0.002312707673 | Count | 7558 | ||||||||||||||||
49 | 29/10/2019 | 3035.39 | 3047.87 | 3034.81 | 3036.89 | 3589930000 | 1429.08 | 0.0004941704535 | ||||||||||||||||||
50 | 28/10/2019 | 3032.12 | 3044.08 | 3032.12 | 3039.42 | 3521230000 | 1437.92 | 0.002407492025 | ||||||||||||||||||
51 | 25/10/2019 | 3003.32 | 3027.39 | 3001.94 | 3022.55 | 3370370000 | 1432.12 | 0.006402907637 | ||||||||||||||||||
52 | 24/10/2019 | 3014.78 | 3016.07 | 3000.42 | 3010.29 | 3692600000 | 1403.44 | -0.001489325907 | ||||||||||||||||||
53 | 23/10/2019 | 2994.01 | 3004.78 | 2991.21 | 3004.52 | 3392870000 | 1404.94 | 0.003510345645 | ||||||||||||||||||
54 | 22/10/2019 | 3010.73 | 3014.57 | 2995.04 | 2995.99 | 3523890000 | 1406.58 | -0.004895819319 | ||||||||||||||||||
55 | 21/10/2019 | 2996.48 | 3007.33 | 2995.35 | 3006.72 | 3271620000 | 1399.48 | 0.003417340035 | ||||||||||||||||||
56 | 18/10/2019 | 2996.84 | 3000.00 | 2976.31 | 2986.20 | 3264290000 | 1410.49 | -0.003550452039 | ||||||||||||||||||
57 | 17/10/2019 | 3000.77 | 3008.29 | 2991.79 | 2997.95 | 3115960000 | 1409.3 | -0.0009397817831 | ||||||||||||||||||
58 | 16/10/2019 | 2989.68 | 2997.54 | 2985.20 | 2989.69 | 3222570000 | 1410.44 | 0.000003347850013 | ||||||||||||||||||
59 | 15/10/2019 | 2973.61 | 3003.28 | 2973.61 | 2995.68 | 3340740000 | 1411.13 | 0.007421896014 | ||||||||||||||||||
60 | 14/10/2019 | 2965.81 | 2972.84 | 2962.94 | 2966.15 | 2557020000 | 1402.08 | 0.0001145869065 | ||||||||||||||||||
61 | 11/10/2019 | 2963.07 | 2993.28 | 2963.07 | 2970.27 | 3580460000 | 1413.49 | 0.002429895964 | ||||||||||||||||||
62 | 10/10/2019 | 2918.55 | 2948.46 | 2917.12 | 2938.13 | 3217250000 | 1413.17 | 0.006708753892 | ||||||||||||||||||
63 | 9/10/2019 | 2911.10 | 2929.32 | 2907.41 | 2919.40 | 2726820000 | 1418.13 | 0.002851088496 | ||||||||||||||||||
64 | 8/10/2019 | 2920.40 | 2925.47 | 2892.66 | 2893.06 | 3356450000 | 1418.16 | -0.009361677824 | ||||||||||||||||||
65 | 7/10/2019 | 2944.23 | 2959.75 | 2935.68 | 2938.79 | 2940140000 | 1415.51 | -0.00184766171 | ||||||||||||||||||
66 | 4/10/2019 | 2918.56 | 2953.74 | 2918.56 | 2952.01 | 2990830000 | 1405.53 | 0.0114611145 | ||||||||||||||||||
67 | 3/10/2019 | 2885.38 | 2911.13 | 2855.94 | 2910.63 | 3503640000 | 1403.93 | 0.008751014086 | ||||||||||||||||||
68 | 2/10/2019 | 2924.78 | 2924.78 | 2874.93 | 2887.61 | 3912520000 | 1404.11 | -0.01270862138 | ||||||||||||||||||
69 | 1/10/2019 | 2983.69 | 2992.53 | 2938.70 | 2940.25 | 3558040000 | 1405.87 | -0.01455913378 | ||||||||||||||||||
70 | 30/9/2019 | 2967.07 | 2983.85 | 2967.07 | 2976.74 | 3247610000 | 1402.8 | 0.003259081106 | ||||||||||||||||||
71 | 27/9/2019 | 2985.47 | 2987.31 | 2945.53 | 2961.79 | 3243650000 | 1402.22 | -0.00793172674 | ||||||||||||||||||
72 | 26/9/2019 | 2985.73 | 2987.28 | 2963.71 | 2977.62 | 3077240000 | 1401.35 | -0.00271620778 | ||||||||||||||||||
73 | 25/9/2019 | 2968.35 | 2989.82 | 2952.86 | 2984.87 | 3318870000 | 1394.23 | 0.005565387658 | ||||||||||||||||||
74 | 24/9/2019 | 3002.43 | 3007.98 | 2957.73 | 2966.60 | 3868160000 | 1390.99 | -0.01193361204 | ||||||||||||||||||
75 | 23/9/2019 | 2983.50 | 2999.15 | 2982.23 | 2991.78 | 3186590000 | 1365 | 0.002775273672 | ||||||||||||||||||
76 | 20/9/2019 | 3008.42 | 3016.37 | 2984.68 | 2992.07 | 6094740000 | 1375.32 | -0.005434698089 | ||||||||||||||||||
77 | 19/9/2019 | 3010.36 | 3021.99 | 3003.16 | 3006.79 | 3251290000 | 1379.32 | -0.001185927222 | ||||||||||||||||||
78 | 18/9/2019 | 3001.50 | 3007.83 | 2978.57 | 3006.73 | 3435540000 | 1385.3 | 0.001742455439 | ||||||||||||||||||
79 | 17/9/2019 | 2995.67 | 3006.21 | 2993.73 | 3005.70 | 3671840000 | 1385.97 | 0.003348175621 | ||||||||||||||||||
80 | 16/9/2019 | 2996.41 | 3002.19 | 2990.67 | 2997.96 | 4274640000 | 1360.02 | 0.0005173020533 | ||||||||||||||||||
81 | 13/9/2019 | 3012.21 | 3017.33 | 3002.90 | 3007.39 | 3520060000 | 1337.89 | -0.001600176635 | ||||||||||||||||||
82 | 12/9/2019 | 3009.08 | 3020.74 | 3000.92 | 3009.57 | 3791860000 | 1338.31 | 0.000162837142 | ||||||||||||||||||
83 | 11/9/2019 | 2981.41 | 3000.93 | 2975.31 | 3000.93 | 3927550000 | 1350.52 | 0.006547244618 | ||||||||||||||||||
84 | 10/9/2019 | 2971.01 | 2979.39 | 2957.01 | 2979.39 | 4390770000 | 1362.66 | 0.002820550241 | ||||||||||||||||||
85 | 9/9/2019 | 2988.43 | 2989.43 | 2969.39 | 2978.43 | 4002890000 | 1376.51 | -0.003346238737 | ||||||||||||||||||
86 | 6/9/2019 | 2980.33 | 2985.03 | 2972.51 | 2978.71 | 3208280000 | 1372.78 | -0.0005436032109 | ||||||||||||||||||
87 | 5/9/2019 | 2960.60 | 2985.86 | 2960.60 | 2976.00 | 3890700000 | 1363.67 | 0.005201615041 | ||||||||||||||||||
88 | 4/9/2019 | 2924.67 | 2938.84 | 2921.86 | 2937.78 | 3163260000 | 1353.64 | 0.004482593711 | ||||||||||||||||||
89 | 3/9/2019 | 2909.01 | 2914.39 | 2891.85 | 2906.27 | 3426790000 | 1356.78 | -0.0009418977558 | ||||||||||||||||||
90 | 30/8/2019 | 2937.09 | 2940.43 | 2913.32 | 2926.46 | 3008450000 | 1334.76 | -0.003619271688 | ||||||||||||||||||
91 | 29/8/2019 | 2910.37 | 2930.50 | 2905.67 | 2924.58 | 3176190000 | 1341.45 | 0.004882527111 | ||||||||||||||||||
92 | 28/8/2019 | 2861.28 | 2890.03 | 2853.05 | 2887.94 | 3097420000 | 1341.47 | 0.009317477398 | ||||||||||||||||||
93 | 27/8/2019 | 2893.14 | 2898.79 | 2860.59 | 2869.16 | 3533630000 | 1352.46 | -0.008288566017 | ||||||||||||||||||
94 | 26/8/2019 | 2866.70 | 2879.27 | 2856.00 | 2878.38 | 2857600000 | 1354.68 | 0.004074347577 | ||||||||||||||||||
95 | 23/8/2019 | 2911.07 | 2927.01 | 2834.97 | 2847.11 | 3937300000 | 1367.58 | -0.02197128874 | ||||||||||||||||||
96 | 22/8/2019 | 2930.94 | 2939.08 | 2904.51 | 2922.95 | 2890880000 | 1374.02 | -0.002726084519 | ||||||||||||||||||
97 | 21/8/2019 | 2922.04 | 2928.73 | 2917.91 | 2924.43 | 3011190000 | 1365.51 | 0.0008178850967 | ||||||||||||||||||
98 | 20/8/2019 | 2919.01 | 2923.63 | 2899.60 | 2900.51 | 3066300000 | 1362.16 | -0.00633776518 | ||||||||||||||||||
99 | 19/8/2019 | 2913.48 | 2931.00 | 2913.48 | 2923.65 | 3212880000 | 1329.04 | 0.003490644202 | ||||||||||||||||||
100 | 16/8/2019 | 2864.74 | 2893.63 | 2864.74 | 2888.68 | 3498150000 | 1331.85 | 0.008356759107 | ||||||||||||||||||
101 | 15/8/2019 | 2846.20 | 2856.67 | 2825.51 | 2847.60 | 4038000000 | 1319.99 | 0.0004919355717 | ||||||||||||||||||
102 | 14/8/2019 | 2894.15 | 2894.15 | 2839.64 | 2840.60 | 4312530000 | 1313.72 | -0.01850277484 | ||||||||||||||||||
103 | 13/8/2019 | 2880.72 | 2943.31 | 2877.05 | 2926.32 | 3853600000 | 1335.02 | 0.01582940982 | ||||||||||||||||||
104 | 12/8/2019 | 2907.07 | 2907.58 | 2873.14 | 2882.70 | 2851630000 | 1325.51 | -0.008383051124 | ||||||||||||||||||
105 | 9/8/2019 | 2930.51 | 2935.75 | 2900.15 | 2918.65 | 3350640000 | 1355.69 | -0.00404711397 | ||||||||||||||||||